Hsin Kuang Steel Company Limited (TPE:2031)
Taiwan · Delayed Price · Currency is TWD 43.10
+0.10 (0.23%)
Jun 5, 2026, 10:44 AM CST
Hsin Kuang Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 41.70 | 43.75 | 41.45 | 43.00 | 43.00 | 2.14% | 2,818,135 |
| Jun 3, 2026 | 39.85 | 42.35 | 39.50 | 42.10 | 42.10 | 6.18% | 4,229,834 |
| Jun 2, 2026 | 39.60 | 39.80 | 39.30 | 39.65 | 39.65 | -0.38% | 926,548 |
| Jun 1, 2026 | 39.30 | 39.90 | 38.65 | 39.80 | 39.80 | 1.14% | 1,190,236 |
| May 29, 2026 | 38.60 | 39.50 | 38.60 | 39.35 | 39.35 | 1.68% | 1,182,549 |
| May 28, 2026 | 39.15 | 39.15 | 38.40 | 38.70 | 38.70 | -0.39% | 859,306 |
| May 27, 2026 | 38.95 | 39.10 | 38.50 | 38.85 | 38.85 | - | 928,986 |
| May 26, 2026 | 39.90 | 40.15 | 38.75 | 38.85 | 38.85 | -1.89% | 1,846,770 |
| May 25, 2026 | 38.50 | 39.90 | 38.40 | 39.60 | 39.60 | 3.53% | 1,718,132 |
| May 22, 2026 | 38.40 | 38.50 | 38.20 | 38.25 | 38.25 | -0.26% | 910,108 |
| May 21, 2026 | 38.20 | 38.55 | 38.20 | 38.35 | 38.35 | 0.13% | 941,087 |
| May 20, 2026 | 38.25 | 38.50 | 38.00 | 38.30 | 38.30 | 0.26% | 809,388 |
| May 19, 2026 | 38.00 | 38.50 | 38.00 | 38.20 | 38.20 | 0.39% | 526,416 |
| May 18, 2026 | 38.40 | 38.40 | 38.00 | 38.05 | 38.05 | -0.91% | 997,336 |
| May 15, 2026 | 38.75 | 38.95 | 38.25 | 38.40 | 38.40 | -0.65% | 764,084 |
| May 14, 2026 | 38.55 | 39.15 | 38.45 | 38.65 | 38.65 | 0.26% | 554,049 |
| May 13, 2026 | 39.00 | 39.00 | 38.40 | 38.55 | 38.55 | -1.66% | 1,030,122 |
| May 12, 2026 | 39.95 | 39.95 | 39.10 | 39.20 | 39.20 | -1.75% | 809,742 |
| May 11, 2026 | 39.75 | 40.45 | 39.60 | 39.90 | 39.90 | 0.63% | 884,003 |
| May 8, 2026 | 39.85 | 39.85 | 39.05 | 39.65 | 39.65 | -0.25% | 680,846 |
| May 7, 2026 | 39.45 | 39.80 | 39.10 | 39.75 | 39.75 | 0.89% | 774,012 |
| May 6, 2026 | 40.45 | 40.45 | 39.25 | 39.40 | 39.40 | -3.31% | 2,552,878 |
| May 5, 2026 | 40.90 | 41.20 | 40.45 | 40.75 | 40.75 | 0.12% | 1,153,059 |
| May 4, 2026 | 40.65 | 40.95 | 40.45 | 40.70 | 40.70 | 0.12% | 1,015,891 |
| Apr 30, 2026 | 40.85 | 40.90 | 40.45 | 40.65 | 40.65 | -0.49% | 871,562 |
| Apr 29, 2026 | 40.20 | 40.90 | 40.10 | 40.85 | 40.85 | 2.13% | 1,046,447 |
| Apr 28, 2026 | 38.90 | 40.00 | 38.90 | 40.00 | 40.00 | 3.76% | 1,183,040 |
| Apr 27, 2026 | 38.85 | 38.85 | 38.20 | 38.55 | 38.55 | -0.77% | 772,386 |
| Apr 24, 2026 | 38.85 | 39.00 | 38.50 | 38.85 | 38.85 | 0.65% | 517,794 |
| Apr 23, 2026 | 39.60 | 39.65 | 38.25 | 38.60 | 38.60 | -2.65% | 1,335,558 |
| Apr 22, 2026 | 40.00 | 40.10 | 39.60 | 39.65 | 39.65 | -0.88% | 849,337 |
| Apr 21, 2026 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | -1.23% | 872,014 |
| Apr 20, 2026 | 41.00 | 41.15 | 40.30 | 40.50 | 40.50 | -1.22% | 707,279 |
| Apr 17, 2026 | 41.20 | 41.35 | 40.90 | 41.00 | 41.00 | - | 568,203 |
| Apr 16, 2026 | 40.90 | 41.10 | 40.80 | 41.00 | 41.00 | 0.74% | 727,991 |
| Apr 15, 2026 | 41.30 | 41.30 | 40.70 | 40.70 | 40.70 | -1.21% | 616,318 |
| Apr 14, 2026 | 41.20 | 41.45 | 41.00 | 41.20 | 41.20 | -0.12% | 716,714 |
| Apr 13, 2026 | 41.10 | 41.25 | 40.75 | 41.25 | 41.25 | 0.98% | 676,518 |
| Apr 10, 2026 | 41.50 | 41.55 | 40.75 | 40.85 | 40.85 | -0.37% | 723,142 |
| Apr 9, 2026 | 41.25 | 41.25 | 40.70 | 41.00 | 41.00 | -0.61% | 578,030 |
| Apr 8, 2026 | 40.85 | 41.35 | 40.55 | 41.25 | 41.25 | 1.48% | 1,759,119 |
| Apr 7, 2026 | 40.15 | 40.75 | 40.10 | 40.65 | 40.65 | 1.37% | 833,324 |
| Apr 2, 2026 | 40.30 | 40.30 | 39.90 | 40.10 | 40.10 | 0.50% | 432,939 |
| Apr 1, 2026 | 40.00 | 40.20 | 39.55 | 39.90 | 39.90 | 0.76% | 460,026 |
| Mar 31, 2026 | 39.70 | 40.60 | 39.40 | 39.60 | 39.60 | -0.63% | 861,632 |
| Mar 30, 2026 | 40.25 | 40.80 | 39.80 | 39.85 | 39.85 | -0.50% | 722,738 |
| Mar 27, 2026 | 40.30 | 40.55 | 39.65 | 40.05 | 40.05 | -0.87% | 806,212 |
| Mar 26, 2026 | 40.30 | 40.85 | 40.20 | 40.40 | 40.40 | 1.00% | 709,967 |
| Mar 25, 2026 | 40.70 | 40.70 | 40.00 | 40.00 | 40.00 | -0.62% | 1,718,439 |
| Mar 24, 2026 | 41.00 | 41.00 | 40.15 | 40.25 | 40.25 | -0.98% | 1,048,307 |